stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,191100,220558146,1022,1022,1022,1022,7994
20241022,191000,220558146,1022,1022,1022,1022,0
20241022,190900,220558146,1022,1022,1022,1022,0
20241022,190800,220558146,1022,1022,1022,1022,0
20241022,190700,220558146,1022,1022,1022,1022,0
20241022,190600,220558146,1022,1022,1022,1022,0
20241022,190500,220558146,1022,1022,1022,1022,0
20241022,190400,220558146,1022,1022,1022,1022,0
20241022,190300,220558146,1022,1022,1022,1022,0
20241022,190200,220558146,1022,1022,1022,1022,0
20241022,190100,220558146,1022,1022,1022,1022,0
20241022,190000,220558146,1022,1022,1022,1022,0
20241022,185900,220558146,1022,1022,1022,1022,0
20241022,185800,220558146,1022,1022,1022,1022,0
20241022,185700,220558146,1022,1022,1022,1022,0
20241022,185600,220558146,1022,1022,1022,1022,0
20241022,185500,220558146,1022,1022,1022,1022,0
20241022,185400,220558146,1022,1022,1022,1022,0
20241022,185300,220558146,1022,1022,1022,1022,0
20241022,185200,220558146,1022,1022,1022,1022,0
20241022,185100,220558146,1022,1022,1022,1022,0
20241022,185000,220558146,1022,1022,1022,1022,0
20241022,184900,220558146,1022,1022,1022,1022,0
20241022,184800,220558146,1022,1022,1022,1022,0
20241022,184700,220558146,1022,1022,1022,1022,0
20241022,184600,220558146,1022,1022,1022,1022,0
20241022,184500,220558146,1022,1022,1022,1022,0
20241022,184400,220558146,1022,1022,1022,1022,0
20241022,184300,220558146,1022,1022,1022,1022,0
20241022,184200,220558146,1022,1022,1022,1022,0
20241022,184100,220558146,1022,1022,1022,1022,7994
20241022,184000,220558146,1022,1022,1022,1022,0
20241022,183900,220558146,1022,1022,1022,1022,0
20241022,183800,220558146,1022,1022,1022,1022,0
20241022,183700,220558146,1022,1022,1022,1022,0
20241022,183600,220558146,1022,1022,1022,1022,0
20241022,183500,220558146,1022,1022,1022,1022,0
20241022,183400,220558146,1022,1022,1022,1022,0
20241022,183300,220558146,1022,1022,1022,1022,0
20241022,183200,220558146,1022,1022,1022,1022,0
20241022,183100,220558146,1022,1022,1022,1022,0
20241022,183000,220558146,1022,1022,1022,1022,0
20241022,182900,220558146,1022,1022,1022,1022,0
20241022,182800,220558146,1022,1022,1022,1022,0
20241022,182700,220558146,1022,1022,1022,1022,0
20241022,182600,220558146,1022,1022,1022,1022,0
20241022,182500,220558146,1022,1022,1022,1022,0
20241022,182400,220558146,1022,1022,1022,1022,0
20241022,182300,220558146,1022,1022,1022,1022,0
20241022,182200,220558146,1022,1022,1022,1022,0
20241022,182100,220558146,1022,1022,1022,1022,0
20241022,182000,220558146,1022,1022,1022,1022,0
20241022,181900,220558146,1022,1022,1022,1022,0
20241022,181800,220558146,1022,1022,1022,1022,0
20241022,181700,220558146,1022,1022,1022,1022,0
20241022,181600,220558146,1022,1022,1022,1022,0
20241022,181500,220558146,1022,1022,1022,1022,0
20241022,181400,220558146,1022,1022,1022,1022,0
20241022,181300,220558146,1022,1022,1022,1022,0
20241022,181200,220558146,1022,1022,1022,1022,0
20241022,181100,220558146,1022,1022,1022,1022,7994
20241022,181000,220558146,1022,1022,1022,1022,0
20241022,180900,220558146,1022,1022,1022,1022,0
20241022,180800,220558146,1022,1022,1022,1022,0
20241022,180700,220558146,1022,1022,1022,1022,0
20241022,180600,220558146,1022,1022,1022,1022,0
20241022,180500,220558146,1022,1022,1022,1022,0
20241022,180400,220558146,1022,1022,1022,1022,0
20241022,180300,220558146,1022,1022,1022,1022,0
20241022,180200,220558146,1022,1022,1022,1022,0
20241022,180100,220558146,1022,1022,1022,1022,0
20241022,180000,220558146,1022,1022,1022,1022,0
20241022,175900,220558146,1022,1022,1022,1022,0
20241022,175800,220558146,1022,1022,1022,1022,0
20241022,175700,220558146,1022,1022,1022,1022,0
20241022,175600,220558146,1022,1022,1022,1022,0
20241022,175500,220558146,1022,1022,1022,1022,0
20241022,175400,220558146,1022,1022,1022,1022,0
20241022,175300,220558146,1022,1022,1022,1022,0
20241022,175200,220558146,1022,1022,1022,1022,0
20241022,175100,220558146,1022,1022,1022,1022,0
20241022,175000,220558146,1022,1022,1022,1022,0
20241022,174900,220558146,1022,1022,1022,1022,0
20241022,174800,220558146,1022,1022,1022,1022,0
20241022,174700,220558146,1022,1022,1022,1022,0
20241022,174600,220558146,1022,1022,1022,1022,0
20241022,174500,220558146,1022,1022,1022,1022,0
20241022,174400,220558146,1022,1022,1022,1022,0
20241022,174300,220558146,1022,1022,1022,1022,0
20241022,174200,220558146,1022,1022,1022,1022,0
20241022,174100,220558146,1022,1022,1022,1022,7994
20241022,174000,220558146,1022,1022,1022,1022,0
20241022,173900,220558146,1022,1022,1022,1022,0
20241022,173800,220558146,1022,1022,1022,1022,0
20241022,173700,220558146,1022,1022,1022,1022,0
20241022,173600,220558146,1022,1022,1022,1022,0
20241022,173500,220558146,1022,1022,1022,1022,0
20241022,173400,220558146,1022,1022,1022,1022,0
20241022,173300,220558146,1022,1022,1022,1022,0
20241022,173200,220558146,1022,1022,1022,1022,0
20241022,173100,220558146,1022,1022,1022,1022,0
20241022,173000,220558146,1022,1022,1022,1022,0
20241022,172900,220558146,1022,1022,1022,1022,0
20241022,172800,220558146,1022,1022,1022,1022,0
20241022,172700,220558146,1022,1022,1022,1022,0
20241022,172600,220558146,1022,1022,1022,1022,0
20241022,172500,220558146,1022,1022,1022,1022,0
20241022,172400,220558146,1022,1022,1022,1022,0
20241022,172300,220558146,1022,1022,1022,1022,0
20241022,172200,220558146,1022,1022,1022,1022,0
20241022,172100,220558146,1022,1022,1022,1022,0
20241022,172000,220558146,1022,1022,1022,1022,0
20241022,171900,220558146,1022,1022,1022,1022,0
20241022,171800,220558146,1022,1022,1022,1022,0
20241022,171700,220558146,1022,1022,1022,1022,0
20241022,171600,220558146,1022,1022,1022,1022,0
20241022,171500,220558146,1022,1022,1022,1022,0
20241022,171400,220558146,1022,1022,1022,1022,0
20241022,171300,220558146,1022,1022,1022,1022,0
20241022,171200,220558146,1022,1022,1022,1022,0
20241022,171100,220558146,1022,1022,1022,1022,7994
20241022,171000,220558146,1022,1022,1022,1022,0
20241022,170900,220558146,1022,1022,1022,1022,0
20241022,170800,220558146,1022,1022,1022,1022,0
20241022,170700,220558146,1022,1022,1022,1022,0
20241022,170600,220558146,1022,1022,1022,1022,0
20241022,170500,220558146,1022,1022,1022,1022,0
20241022,170400,220558146,1022,1022,1022,1022,0
20241022,170300,220558146,1022,1022,1022,1022,0
20241022,170200,220558146,1022,1022,1022,1022,0
20241022,170100,220558146,1022,1022,1022,1022,0
20241022,170000,220558146,1022,1022,1022,1022,0
20241022,165900,220558146,1022,1022,1022,1022,0
20241022,165800,220558146,1022,1022,1022,1022,0
20241022,165700,220558146,1022,1022,1022,1022,0
20241022,165600,220558146,1022,1022,1022,1022,0
20241022,165500,220558146,1022,1022,1022,1022,0
20241022,165400,220558146,1022,1022,1022,1022,0
20241022,165300,220558146,1022,1022,1022,1022,0
20241022,165200,220558146,1022,1022,1022,1022,0
20241022,165100,220558146,1022,1022,1022,1022,0
20241022,165000,220558146,1022,1022,1022,1022,0
20241022,164900,220558146,1022,1022,1022,1022,0
20241022,164800,220558146,1022,1022,1022,1022,0
20241022,164700,220558146,1022,1022,1022,1022,0
20241022,164600,220558146,1022,1022,1022,1022,0
20241022,164500,220558146,1022,1022,1022,1022,0
20241022,164400,220558146,1022,1022,1022,1022,0
20241022,164300,220558146,1022,1022,1022,1022,0
20241022,164200,220558146,1022,1022,1022,1022,0
20241022,164100,220558146,1022,1022,1022,1022,7994
20241022,164000,220558146,1022,1022,1022,1022,0
20241022,163900,220558146,1022,1022,1022,1022,0
20241022,163800,220558146,1022,1022,1022,1022,0
20241022,163700,220558146,1022,1022,1022,1022,0
20241022,163600,220558146,1022,1022,1022,1022,0
20241022,163500,220558146,1022,1022,1022,1022,0
20241022,163400,220558146,1022,1022,1022,1022,0
20241022,163300,220558146,1022,1022,1022,1022,0
20241022,163200,220558146,1022,1022,1022,1022,0
20241022,163100,220558146,1022,1022,1022,1022,0
20241022,163000,220558146,1022,1022,1022,1022,0
20241022,162900,220558146,1022,1022,1022,1022,0
20241022,162800,220558146,1022,1022,1022,1022,0
20241022,162700,220558146,1022,1022,1022,1022,0
20241022,162600,220558146,1022,1022,1022,1022,0
20241022,162500,220558146,1022,1022,1022,1022,0
20241022,162400,220558146,1022,1022,1022,1022,0
20241022,162300,220558146,1022,1022,1022,1022,0
20241022,162200,220558146,1022,1022,1022,1022,0
20241022,162100,220558146,1022,1022,1022,1022,0
20241022,162000,220558146,1022,1022,1022,1022,0
20241022,161900,220558146,1022,1022,1022,1022,0
20241022,161800,220558146,1022,1022,1022,1022,0
20241022,161700,220558146,1022,1022,1022,1022,0
20241022,161600,220558146,1022,1022,1022,1022,0
20241022,161500,220558146,1022,1022,1022,1022,0
20241022,161400,220558146,1022,1022,1022,1022,0
20241022,161300,220558146,1022,1022,1022,1022,0
20241022,161200,220558146,1022,1022,1022,1022,0
20241022,161100,220558146,1022,1022,1022,1022,7994
20241022,161000,220558146,1022,1022,1022,1022,0
20241022,160900,220558146,1022,1022,1022,1022,0
20241022,160800,220558146,1022,1022,1022,1022,0
20241022,160700,220558146,1022,1022,1022,1022,0
20241022,160600,220558146,1022,1022,1022,1022,0
20241022,160500,220558146,1022,1022,1022,1022,0
20241022,160400,220558146,1022,1022,1022,1022,0
20241022,160300,220558146,1022,1022,1022,1022,0
20241022,160200,220558146,1022,1022,1022,1022,0
20241022,160100,220558146,1022,1022,1022,1022,0
20241022,160000,220558146,1022,1022,1022,1022,0
20241022,155900,220558146,1022,1022,1022,1022,0
20241022,155800,220558146,1022,1022,1022,1022,0
20241022,155700,220558146,1022,1022,1022,1022,0
20241022,155600,220558146,1022,1022,1022,1022,0
20241022,155500,220558146,1022,1022,1022,1022,0
20241022,155400,220558146,1022,1022,1022,1022,0
20241022,155300,220558146,1022,1022,1022,1022,0
20241022,155200,220558146,1022,1022,1022,1022,0
20241022,155100,220558146,1022,1022,1022,1022,0
20241022,155000,220558146,1022,1022,1022,1022,0
20241022,154900,220558146,1022,1022,1022,1022,0
20241022,154800,220558146,1022,1022,1022,1022,0
20241022,154700,220558146,1022,1022,1022,1022,0
20241022,154600,220558146,1022,1022,1022,1022,0
20241022,154500,220558146,1022,1022,1022,1022,0
20241022,154400,220558146,1022,1022,1022,1022,0
20241022,154300,220558146,1022,1022,1022,1022,0
20241022,154200,220558146,1022,1022,1022,1022,0
20241022,154100,220558146,1022,1022,1022,1022,7994
20241022,154000,220558146,1022,1022,1022,1022,0
20241022,153900,220558146,1022,1022,1022,1022,0
20241022,153800,220558146,1022,1022,1022,1022,0
20241022,153700,220558146,1022,1022,1022,1022,0
20241022,153600,220558146,1022,1022,1022,1022,0
20241022,153500,220558146,1022,1022,1022,1022,0
20241022,153400,220558146,1022,1022,1022,1022,0
20241022,153300,220558146,1022,1022,1022,1022,0
20241022,153200,220558146,1022,1022,1022,1022,0
20241022,153100,220558146,1022,1022,1022,1022,0
20241022,153000,220558146,1022,1022,1022,1022,7994
20241022,152900,212388278,1023,1023,1023,1023,0
20241022,152800,212388278,1023,1023,1023,1023,0
20241022,152700,212388278,1023,1023,1023,1023,0
20241022,152600,212388278,1023,1023,1023,1023,0
20241022,152500,212388278,1023,1023,1023,1023,0
20241022,152400,212388278,1023,1023,1023,1023,0
20241022,152300,212388278,1023,1023,1023,1023,0
20241022,152200,212388278,1023,1023,1023,1023,0
20241022,152100,212388278,1023,1023,1023,1023,0
20241022,152000,212388278,1023,1023,1023,1023,0
20241022,151900,212388278,1023,1023,1023,1023,1
20241022,151800,212387255,1023,1023,1023,1023,0
20241022,151700,212387255,1023,1023,1023,1023,41
20241022,151600,212345312,1022,1022,1022,1022,4
20241022,151500,212341224,1023,1023,1023,1023,60
20241022,151400,212279844,1023,1023,1023,1023,0
20241022,151300,212279844,1023,1023,1023,1023,1
20241022,151200,212278821,1023,1022,1023,1022,7839
20241022,151100,204266863,1023,1023,1023,1023,527
20241022,151000,203727742,1024,1024,1024,1024,17
20241022,150900,203710334,1024,1024,1024,1024,10
20241022,150800,203700094,1027,1027,1027,1027,5
20241022,150700,203694959,1027,1027,1027,1027,0
20241022,150600,203694959,1027,1027,1027,1023,13
20241022,150500,203681644,1023,1023,1023,1023,4011
20241022,150400,199578391,1023,1023,1023,1023,310
20241022,150300,199261261,1023,1024,1024,1023,5679
20241022,150200,193450062,1024,1024,1024,1024,1080
20241022,150100,192344142,1024,1024,1024,1024,40
20241022,150000,192303182,1024,1024,1024,1024,0
20241022,145900,192303182,1024,1024,1024,1024,0
20241022,145800,192303182,1024,1024,1024,1024,50
20241022,145700,192251982,1025,1025,1025,1025,50
20241022,145600,192200732,1024,1024,1024,1024,0
20241022,145500,192200732,1024,1024,1024,1024,11
20241022,145400,192189468,1024,1024,1024,1024,0
20241022,145300,192189468,1024,1025,1025,1024,300
20241022,145200,191882265,1029,1029,1029,1029,0
20241022,145100,191882265,1029,1029,1029,1029,1
20241022,145000,191881236,1024,1024,1024,1024,92
20241022,144900,191787028,1024,1025,1025,1024,5300
20241022,144800,186354828,1025,1031,1031,1025,3505
20241022,144700,182760105,1032,1032,1032,1032,1
20241022,144600,182759073,1032,1032,1032,1032,1
20241022,144500,182758041,1034,1032,1034,1032,13
20241022,144400,182744619,1032,1032,1032,1032,1
20241022,144300,182743587,1026,1028,1028,1026,222
20241022,144200,182515567,1034,1034,1034,1034,0
20241022,144100,182515567,1034,1034,1034,1034,0
20241022,144000,182515567,1034,1034,1034,1034,0
20241022,143900,182515567,1034,1034,1034,1034,0
20241022,143800,182515567,1034,1034,1034,1034,0
20241022,143700,182515567,1034,1034,1034,1034,0
20241022,143600,182515567,1034,1034,1034,1034,0
20241022,143500,182515567,1034,1034,1034,1034,0
20241022,143400,182515567,1034,1034,1034,1034,0
20241022,143300,182515567,1034,1034,1034,1034,0
20241022,143200,182515567,1034,1034,1034,1034,0
20241022,143100,182515567,1034,1034,1034,1034,0
20241022,143000,182515567,1034,1034,1034,1034,0
20241022,142900,182515567,1034,1034,1034,1034,0
20241022,142800,182515567,1034,1034,1034,1034,5
20241022,142700,182510397,1034,1030,1034,1025,3001
20241022,142600,179429988,1034,1034,1034,1034,2
20241022,142500,179427920,1034,1034,1034,1034,2
20241022,142400,179425852,1032,1032,1032,1032,0
20241022,142300,179425852,1032,1032,1032,1032,4
20241022,142200,179421724,1035,1035,1035,1035,0
20241022,142100,179421724,1035,1035,1035,1035,0
20241022,142000,179421724,1035,1035,1035,1035,10
20241022,141900,179411374,1035,1035,1035,1035,45
20241022,141800,179364799,1036,1033,1036,1031,72
20241022,141700,179290506,1037,1037,1037,1037,100
20241022,141600,179186806,1037,1037,1037,1037,0
20241022,141500,179186806,1037,1037,1037,1037,1
20241022,141400,179185769,1038,1038,1038,1038,0
20241022,141300,179185769,1038,1038,1038,1038,0
20241022,141200,179185769,1038,1038,1038,1038,0
20241022,141100,179185769,1038,1033,1038,1033,55
20241022,141000,179128929,1033,1030,1033,1030,876
20241022,140900,178226629,1030,1027,1030,1027,121
20241022,140800,178102353,1027,1027,1027,1027,3
20241022,140700,178099272,1026,1023,1026,1023,7464
20241022,140600,170462100,1023,1024,1024,1023,3030
20241022,140500,167361096,1024,1024,1024,1024,0
20241022,140400,167361096,1024,1024,1024,1024,0
20241022,140300,167361096,1024,1024,1024,1024,0
20241022,140200,167361096,1024,1024,1024,1024,0
20241022,140100,167361096,1024,1024,1024,1024,1
20241022,140000,167360072,1024,1024,1024,1024,0
20241022,135900,167360072,1024,1024,1024,1024,0
20241022,135800,167360072,1024,1025,1025,1024,2381
20241022,135700,164921012,1025,1025,1025,1025,185
20241022,135600,164731387,1027,1027,1027,1027,0
20241022,135500,164731387,1027,1027,1027,1027,1000
20241022,135400,163704387,1024,1024,1024,1024,0
20241022,135300,163704387,1024,1024,1024,1024,0
20241022,135200,163704387,1024,1024,1024,1024,0
20241022,135100,163704387,1024,1025,1025,1024,2000
20241022,135000,161656241,1024,1025,1025,1024,1704
20241022,134900,159909771,1025,1026,1026,1025,55
20241022,134800,159853346,1025,1025,1025,1025,0
20241022,134700,159853346,1025,1026,1026,1025,9
20241022,134600,159844116,1026,1026,1026,1026,0
20241022,134500,159844116,1026,1026,1026,1026,0
20241022,134400,159844116,1026,1026,1026,1026,0
20241022,134300,159844116,1026,1026,1026,1026,0
20241022,134200,159844116,1026,1026,1026,1026,8
20241022,134100,159835908,1026,1026,1026,1026,1
20241022,134000,159834882,1026,1026,1026,1026,29
20241022,133900,159805128,1024,1024,1024,1024,0
20241022,133800,159805128,1024,1024,1024,1024,0
20241022,133700,159805128,1024,1024,1024,1024,350
20241022,133600,159446728,1024,1024,1024,1024,50
20241022,133500,159395528,1024,1024,1024,1024,24
20241022,133400,159370952,1024,1025,1025,1024,374
20241022,133300,158987606,1025,1025,1025,1025,0
20241022,133200,158987606,1025,1025,1025,1025,190
20241022,133100,158792856,1025,1025,1025,1025,0
20241022,133000,158792856,1025,1025,1025,1025,434
20241022,132900,158348006,1027,1027,1027,1027,0
20241022,132800,158348006,1027,1027,1027,1027,0
20241022,132700,158348006,1027,1027,1027,1027,1
20241022,132600,158346979,1025,1025,1025,1025,0
20241022,132500,158346979,1025,1025,1025,1025,0
20241022,132400,158346979,1025,1025,1025,1025,0
20241022,132300,158346979,1025,1025,1025,1025,0
20241022,132200,158346979,1025,1025,1025,1025,0
20241022,132100,158346979,1025,1025,1025,1025,0
20241022,132000,158346979,1025,1025,1025,1025,150
20241022,131900,158193229,1027,1027,1027,1027,0
20241022,131800,158193229,1027,1026,1027,1026,200
20241022,131700,157987830,1025,1025,1025,1025,0
20241022,131600,157987830,1025,1025,1025,1025,616
20241022,131500,157356430,1025,1025,1025,1025,100
20241022,131400,157253930,1025,1025,1025,1025,0
20241022,131300,157253930,1025,1025,1025,1025,5
20241022,131200,157248805,1025,1027,1027,1025,1056
20241022,131100,156165364,1027,1027,1027,1027,0
20241022,131000,156165364,1027,1027,1027,1027,5
20241022,130900,156160229,1027,1027,1027,1027,0
20241022,130800,156160229,1027,1027,1027,1027,0
20241022,130700,156160229,1027,1027,1027,1027,0
20241022,130600,156160229,1027,1027,1027,1027,0
20241022,130500,156160229,1027,1027,1027,1027,0
20241022,130400,156160229,1027,1027,1027,1027,0
20241022,130300,156160229,1027,1027,1030,1027,9
20241022,130200,156150971,1026,1026,1026,1026,0
20241022,130100,156150971,1026,1026,1026,1026,0
20241022,130000,156150971,1026,1026,1026,1026,0
20241022,125900,156150971,1026,1026,1026,1026,0
20241022,125800,156150971,1026,1026,1026,1026,0
20241022,125700,156150971,1026,1026,1026,1026,0
20241022,125600,156150971,1026,1026,1026,1026,0
20241022,125500,156150971,1026,1026,1026,1026,3
20241022,125400,156147893,1026,1026,1026,1026,0
20241022,125300,156147893,1026,1026,1026,1026,0
20241022,125200,156147893,1026,1026,1026,1026,0
20241022,125100,156147893,1026,1026,1026,1026,6
20241022,125000,156141737,1025,1025,1025,1025,0
20241022,124900,156141737,1025,1025,1025,1025,0
20241022,124800,156141737,1025,1025,1025,1025,0
20241022,124700,156141737,1025,1025,1025,1025,0
20241022,124600,156141737,1025,1025,1025,1025,0
20241022,124500,156141737,1025,1025,1025,1025,0
20241022,124400,156141737,1025,1025,1025,1025,0
20241022,124300,156141737,1025,1030,1030,1025,14
20241022,124200,156127327,1030,1030,1030,1030,8
20241022,124100,156119087,1030,1030,1030,1030,100
20241022,124000,156016087,1030,1030,1030,1030,0
20241022,123900,156016087,1030,1030,1030,1030,0
20241022,123800,156016087,1030,1030,1030,1030,0
20241022,123700,156016087,1030,1030,1030,1030,0
20241022,123600,156016087,1030,1030,1030,1030,0
20241022,123500,156016087,1030,1030,1030,1030,0
20241022,123400,156016087,1030,1030,1030,1030,55
20241022,123300,155959437,1030,1030,1030,1025,2008
20241022,123200,153898720,1030,1030,1030,1030,7
20241022,123100,153891510,1030,1030,1030,1030,0
20241022,123000,153891510,1030,1030,1030,1030,1
20241022,122900,153890480,1030,1030,1030,1030,0
20241022,122800,153890480,1030,1030,1030,1030,0
20241022,122700,153890480,1030,1033,1033,1030,6
20241022,122600,153884297,1033,1033,1033,1033,0
20241022,122500,153884297,1033,1033,1033,1033,0
20241022,122400,153884297,1033,1033,1033,1033,0
20241022,122300,153884297,1033,1033,1033,1033,1
20241022,122200,153883264,1033,1033,1033,1033,1
20241022,122100,153882231,1030,1030,1030,1030,0
20241022,122000,153882231,1030,1030,1030,1030,0
20241022,121900,153882231,1030,1030,1030,1030,48
20241022,121800,153832791,1033,1033,1033,1033,1
20241022,121700,153831758,1030,1030,1030,1030,0
20241022,121600,153831758,1030,1030,1030,1030,0
20241022,121500,153831758,1030,1030,1030,1030,0
20241022,121400,153831758,1030,1030,1030,1030,45
20241022,121300,153785408,1031,1031,1031,1031,0
20241022,121200,153785408,1031,1033,1033,1031,12
20241022,121100,153773034,1033,1033,1033,1033,0
20241022,121000,153773034,1033,1033,1033,1033,1
20241022,120900,153772001,1031,1031,1031,1031,490
20241022,120800,153266811,1030,1030,1030,1030,0
20241022,120700,153266811,1030,1030,1030,1030,452
20241022,120600,152801251,1030,1030,1030,1030,224
20241022,120500,152570531,1030,1030,1030,1030,0
20241022,120400,152570531,1030,1030,1030,1030,1
20241022,120300,152569501,1030,1030,1030,1030,0
20241022,120200,152569501,1030,1030,1030,1030,1023
20241022,120100,151515811,1030,1030,1030,1030,40
20241022,120000,151474611,1030,1030,1030,1030,0
20241022,115900,151474611,1030,1029,1030,1029,9
20241022,115800,151465346,1030,1030,1030,1030,0
20241022,115700,151465346,1030,1030,1030,1030,0
20241022,115600,151465346,1030,1030,1030,1030,0
20241022,115500,151465346,1030,1030,1030,1030,0
20241022,115400,151465346,1030,1030,1030,1030,0
20241022,115300,151465346,1030,1030,1030,1030,0
20241022,115200,151465346,1030,1030,1030,1030,0
20241022,115100,151465346,1030,1030,1030,1030,0
20241022,115000,151465346,1030,1030,1030,1030,259
20241022,114900,151198576,1030,1030,1030,1030,132
20241022,114800,151062616,1030,1030,1030,1030,2
20241022,114700,151060556,1031,1031,1031,1031,0
20241022,114600,151060556,1031,1031,1031,1031,0
20241022,114500,151060556,1031,1030,1032,1030,257
20241022,114400,150795536,1026,1026,1026,1026,0
20241022,114300,150795536,1026,1026,1026,1026,0
20241022,114200,150795536,1026,1026,1026,1026,0
20241022,114100,150795536,1026,1026,1026,1026,0
20241022,114000,150795536,1026,1026,1026,1026,0
20241022,113900,150795536,1026,1026,1026,1026,0
20241022,113800,150795536,1026,1026,1026,1026,0
20241022,113700,150795536,1026,1026,1026,1026,638
20241022,113600,150140948,1026,1026,1026,1026,0
20241022,113500,150140948,1026,1029,1029,1026,1914
20241022,113400,148175348,1029,1029,1029,1029,0
20241022,113300,148175348,1029,1032,1032,1029,219
20241022,113200,147949779,1032,1031,1032,1029,305
20241022,113100,147635587,1033,1033,1033,1033,0
20241022,113000,147635587,1033,1033,1033,1033,10
20241022,112900,147625257,1033,1033,1033,1033,0
20241022,112800,147625257,1033,1033,1033,1033,0
20241022,112700,147625257,1033,1033,1033,1033,150
20241022,112600,147470307,1033,1033,1033,1033,300
20241022,112500,147160407,1033,1033,1033,1033,0
20241022,112400,147160407,1033,1033,1033,1033,163
20241022,112300,146992028,1030,1032,1032,1030,89
20241022,112200,146900336,1033,1033,1033,1033,0
20241022,112100,146900336,1033,1033,1033,1033,0
20241022,112000,146900336,1033,1033,1033,1033,0
20241022,111900,146900336,1033,1033,1033,1033,1
20241022,111800,146899303,1031,1031,1031,1031,0
20241022,111700,146899303,1031,1031,1031,1031,0
20241022,111600,146899303,1031,1033,1033,1031,105
20241022,111500,146791038,1033,1033,1033,1033,0
20241022,111400,146791038,1033,1033,1033,1033,0
20241022,111300,146791038,1033,1033,1033,1033,63
20241022,111200,146725959,1034,1034,1034,1034,0
20241022,111100,146725959,1034,1034,1034,1034,0
20241022,111000,146725959,1034,1034,1034,1034,0
20241022,110900,146725959,1034,1034,1034,1034,0
20241022,110800,146725959,1034,1034,1034,1034,0
20241022,110700,146725959,1034,1034,1034,1034,0
20241022,110600,146725959,1034,1034,1034,1034,30
20241022,110500,146694939,1035,1035,1035,1035,0
20241022,110400,146694939,1035,1035,1035,1035,1
20241022,110300,146693904,1028,1029,1029,1028,134
20241022,110200,146556082,1028,1028,1028,1028,0
20241022,110100,146556082,1028,1028,1028,1028,100
20241022,110000,146453282,1028,1028,1028,1028,0
20241022,105900,146453282,1028,1028,1028,1028,599
20241022,105800,145837510,1029,1034,1034,1029,328
20241022,105700,145499298,1034,1034,1034,1034,101
20241022,105600,145394864,1035,1035,1035,1035,0
20241022,105500,145394864,1035,1030,1035,1030,1011
20241022,105400,144353529,1034,1034,1034,1034,95
20241022,105300,144255299,1034,1034,1034,1034,40
20241022,105200,144213939,1035,1035,1035,1035,50
20241022,105100,144162189,1035,1035,1035,1035,0
20241022,105000,144162189,1035,1035,1035,1035,10
20241022,104900,144151839,1033,1033,1033,1033,0
20241022,104800,144151839,1033,1034,1034,1033,9
20241022,104700,144142540,1033,1033,1033,1033,4
20241022,104600,144138408,1037,1037,1037,1037,0
20241022,104500,144138408,1037,1030,1037,1030,113
20241022,104400,144021878,1029,1029,1029,1029,21
20241022,104300,144000269,1029,1030,1030,1029,166
20241022,104200,143829449,1030,1030,1030,1030,0
20241022,104100,143829449,1030,1030,1030,1030,0
20241022,104000,143829449,1030,1030,1030,1030,0
20241022,103900,143829449,1030,1031,1031,1030,143
20241022,103800,143682101,1033,1033,1033,1033,900
20241022,103700,142752401,1034,1034,1034,1034,1595
20241022,103600,141103171,1033,1034,1034,1033,3000
20241022,103500,138001671,1034,1034,1034,1034,1702
20241022,103400,136241803,1034,1032,1034,1029,2010
20241022,103300,134165504,1031,1031,1031,1031,500
20241022,103200,133650004,1031,1028,1031,1028,520
20241022,103100,133115384,1028,1028,1028,1028,998
20241022,103000,132089440,1027,1027,1027,1027,172
20241022,102900,131912796,1027,1025,1027,1025,359
20241022,102800,131544701,1025,1025,1025,1025,0
20241022,102700,131544701,1025,1025,1025,1025,47
20241022,102600,131496526,1025,1027,1027,1025,1132
20241022,102500,130335962,1027,1020,1027,1020,1260
20241022,102400,129043585,1019,1020,1020,1019,913
20241022,102300,128113136,1019,1019,1019,1019,0
20241022,102200,128113136,1019,1019,1019,1019,83
20241022,102100,128028559,1019,1020,1020,1019,1284
20241022,102000,126719360,1020,1021,1021,1020,824
20241022,101900,125878798,1021,1021,1021,1021,0
20241022,101800,125878798,1021,1021,1021,1021,860
20241022,101700,125000738,1021,1021,1021,1021,0
20241022,101600,125000738,1021,1021,1021,1021,11
20241022,101500,124989507,1025,1025,1025,1025,0
20241022,101400,124989507,1025,1025,1025,1025,0
20241022,101300,124989507,1025,1025,1025,1025,0
20241022,101200,124989507,1025,1025,1025,1025,0
20241022,101100,124989507,1025,1025,1025,1025,0
20241022,101000,124989507,1025,1025,1025,1020,1053
20241022,100900,123910432,1025,1020,1025,1020,789
20241022,100800,123105632,1020,1020,1020,1020,8755
20241022,100700,114175532,1020,1023,1023,1020,222
20241022,100600,113949006,1025,1025,1025,1025,0
20241022,100500,113949006,1025,1025,1025,1025,10
20241022,100400,113938756,1020,1020,1020,1020,0
20241022,100300,113938756,1020,1022,1022,1020,204
20241022,100200,113730562,1026,1026,1026,1026,0
20241022,100100,113730562,1026,1026,1026,1026,62
20241022,100000,113666950,1020,1021,1021,1020,3051
20241022,095900,110552371,1021,1021,1021,1021,0
20241022,095800,110552371,1021,1021,1021,1021,0
20241022,095700,110552371,1021,1020,1021,1020,3305
20241022,095600,107180073,1020,1020,1020,1020,0
20241022,095500,107180073,1020,1020,1020,1020,31
20241022,095400,107148453,1021,1021,1021,1021,0
20241022,095300,107148453,1021,1021,1021,1021,1459
20241022,095200,105658814,1021,1021,1021,1021,47
20241022,095100,105610827,1020,1020,1020,1020,700
20241022,095000,104896827,1020,1022,1022,1020,2451
20241022,094900,102396650,1020,1020,1020,1020,3000
20241022,094800,99336650,1021,1022,1022,1021,5000
20241022,094700,94231649,1021,1022,1022,1021,1720
20241022,094600,92474512,1022,1022,1022,1021,4776
20241022,094500,87594341,1022,1022,1022,1022,1140
20241022,094400,86429261,1028,1028,1028,1028,0
20241022,094300,86429261,1028,1028,1028,1028,1
20241022,094200,86428233,1021,1022,1022,1021,5500
20241022,094100,80808984,1022,1023,1023,1022,2855
20241022,094000,77890623,1023,1023,1023,1023,6700
20241022,093900,71036523,1023,1023,1023,1023,0
20241022,093800,71036523,1023,1025,1025,1023,5051
20241022,093700,65869242,1023,1023,1023,1023,120
20241022,093600,65746482,1023,1023,1023,1023,1000
20241022,093500,64723482,1028,1028,1028,1028,113
20241022,093400,64607318,1028,1023,1028,1023,563
20241022,093300,64030854,1028,1023,1028,1023,6
20241022,093200,64024691,1023,1029,1029,1023,5219
20241022,093100,58683498,1029,1029,1029,1029,100
20241022,093000,58580598,1030,1030,1030,1030,80
20241022,092900,58498198,1032,1032,1032,1032,50
20241022,092800,58446598,1032,1032,1032,1032,14
20241022,092700,58432150,1032,1028,1032,1028,743
20241022,092600,57668254,1023,1028,1029,1023,5813
20241022,092500,51692493,1028,1034,1034,1021,21610
20241022,092400,29552084,1035,1041,1041,1035,3513
20241022,092300,25913942,1039,1039,1039,1039,0
20241022,092200,25913942,1039,1039,1039,1039,500
20241022,092100,25394442,1039,1039,1039,1039,207
20241022,092000,25179369,1036,1036,1036,1036,2819
20241022,091900,22258885,1036,1039,1039,1036,959
20241022,091800,21265313,1039,1040,1040,1035,2686
20241022,091700,18475699,1039,1039,1039,1039,100
20241022,091600,18371799,1039,1041,1041,1039,4413
20241022,091500,13784541,1050,1043,1051,1040,2343
20241022,091400,11345353,1043,1044,1044,1043,753
20241022,091300,10559226,1044,1047,1047,1044,221
20241022,091200,10328389,1050,1050,1050,1050,2000
20241022,091100,8228389,1053,1045,1053,1045,1214
20241022,091000,6959751,1045,1049,1049,1045,511
20241022,090900,6425748,1045,1055,1055,1045,503
20241022,090800,5900093,1045,1055,1055,1045,718
20241022,090700,5149589,1047,1057,1057,1047,552
20241022,090600,4570629,1050,1050,1060,1050,121
20241022,090500,4443550,1057,1061,1061,1057,1028
20241022,090400,3355721,1075,1076,1076,1065,8
20241022,090300,3347166,1076,1076,1076,1067,1112
20241022,090200,2150695,1076,1076,1076,1067,48
20241022,090100,2099452,1076,1076,1076,1076,15
20241022,090000,2083312,1076,1078,1078,1070,1940